Saturn Oil & Gas Inc. (OILSF)
OTCMKTS · Delayed Price · Currency is USD
4.020
+0.040 (1.01%)
At close: Aug 11, 2026
OILSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.98 | 4.03 | 3.94 | 4.02 | 4.02 | 1.01% | 72,965 |
| Aug 10, 2026 | 3.75 | 4.00 | 3.75 | 3.98 | 3.98 | 8.89% | 167,894 |
| Aug 7, 2026 | 3.69 | 3.76 | 3.59 | 3.66 | 3.66 | -0.85% | 126,998 |
| Aug 6, 2026 | 3.75 | 3.75 | 3.61 | 3.69 | 3.69 | 1.28% | 172,413 |
| Aug 5, 2026 | 3.79 | 3.79 | 3.64 | 3.64 | 3.64 | -4.46% | 135,289 |
| Aug 4, 2026 | 3.78 | 3.87 | 3.59 | 3.81 | 3.81 | 0.26% | 100,106 |
| Aug 3, 2026 | 3.84 | 3.94 | 3.75 | 3.80 | 3.80 | - | 52,195 |
| Jul 31, 2026 | 3.76 | 3.94 | 3.76 | 3.80 | 3.80 | 2.15% | 129,654 |
| Jul 30, 2026 | 3.86 | 3.89 | 3.61 | 3.72 | 3.72 | -3.38% | 395,730 |
| Jul 29, 2026 | 3.74 | 3.90 | 3.74 | 3.85 | 3.85 | 3.49% | 89,042 |
| Jul 28, 2026 | 3.93 | 3.93 | 3.69 | 3.72 | 3.72 | -4.62% | 80,218 |
| Jul 27, 2026 | 4.23 | 4.23 | 3.58 | 3.90 | 3.90 | -6.25% | 148,280 |
| Jul 24, 2026 | 4.40 | 4.46 | 4.15 | 4.16 | 4.16 | -5.83% | 138,055 |
| Jul 23, 2026 | 4.26 | 4.44 | 4.26 | 4.42 | 4.42 | 5.91% | 175,105 |
| Jul 22, 2026 | 4.15 | 4.20 | 4.08 | 4.17 | 4.17 | 4.80% | 127,584 |
| Jul 21, 2026 | 4.05 | 4.05 | 3.92 | 3.98 | 3.98 | -1.24% | 97,915 |
| Jul 20, 2026 | 4.10 | 4.11 | 3.91 | 4.03 | 4.03 | 2.41% | 144,211 |
| Jul 17, 2026 | 3.84 | 3.95 | 3.82 | 3.94 | 3.94 | 3.80% | 75,502 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.79 | 3.79 | 3.79 | -1.90% | 32,796 |
| Jul 15, 2026 | 3.92 | 3.98 | 3.81 | 3.87 | 3.86 | -2.88% | 72,395 |
| Jul 14, 2026 | 3.74 | 4.10 | 3.74 | 3.98 | 3.98 | 0.73% | 105,863 |
| Jul 13, 2026 | 3.83 | 3.99 | 3.83 | 3.95 | 3.95 | 4.50% | 81,164 |
| Jul 10, 2026 | 3.88 | 3.88 | 3.77 | 3.78 | 3.78 | -3.32% | 49,835 |
| Jul 9, 2026 | 4.11 | 4.11 | 3.88 | 3.91 | 3.91 | -4.87% | 642,224 |
| Jul 8, 2026 | 3.61 | 4.13 | 3.61 | 4.11 | 4.11 | 5.12% | 51,351 |
| Jul 7, 2026 | 3.71 | 3.91 | 3.71 | 3.91 | 3.91 | 5.39% | 49,441 |
| Jul 6, 2026 | 3.75 | 3.75 | 3.68 | 3.71 | 3.71 | -1.07% | 20,363 |
| Jul 2, 2026 | 3.50 | 3.76 | 3.47 | 3.75 | 3.75 | 0.81% | 61,272 |
| Jul 1, 2026 | 3.70 | 3.75 | 3.67 | 3.72 | 3.72 | 1.51% | 17,048 |
| Jun 30, 2026 | 3.70 | 3.70 | 3.64 | 3.67 | 3.66 | 1.51% | 108,035 |
| Jun 29, 2026 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | 0.41% | 43,464 |
| Jun 26, 2026 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.55% | 115,739 |
| Jun 25, 2026 | 3.32 | 3.74 | 3.32 | 3.69 | 3.69 | 0.26% | 79,743 |
| Jun 24, 2026 | 3.90 | 3.90 | 3.67 | 3.68 | 3.68 | -10.29% | 254,096 |
| Jun 23, 2026 | 4.01 | 4.12 | 4.01 | 4.10 | 4.10 | 0.81% | 4,711 |
| Jun 22, 2026 | 4.00 | 4.15 | 4.00 | 4.07 | 4.07 | -1.73% | 96,441 |
| Jun 18, 2026 | 4.26 | 4.26 | 4.06 | 4.14 | 4.14 | -5.35% | 144,155 |
| Jun 17, 2026 | 4.65 | 4.68 | 4.36 | 4.38 | 4.37 | -5.31% | 110,394 |
| Jun 16, 2026 | 4.57 | 4.64 | 4.52 | 4.62 | 4.62 | -1.11% | 84,671 |
| Jun 15, 2026 | 4.51 | 4.86 | 4.50 | 4.67 | 4.67 | -5.62% | 130,716 |
| Jun 12, 2026 | 4.92 | 5.19 | 4.86 | 4.95 | 4.95 | -3.57% | 26,931 |
| Jun 11, 2026 | 5.11 | 5.36 | 5.07 | 5.13 | 5.13 | 0.25% | 69,327 |
| Jun 10, 2026 | 4.83 | 5.18 | 4.83 | 5.12 | 5.12 | 4.22% | 120,787 |
| Jun 9, 2026 | 5.01 | 5.03 | 4.81 | 4.91 | 4.91 | -3.86% | 80,867 |
| Jun 8, 2026 | 5.09 | 5.25 | 5.06 | 5.11 | 5.11 | 0.99% | 37,742 |
| Jun 5, 2026 | 5.36 | 5.36 | 5.06 | 5.06 | 5.06 | -5.42% | 108,800 |
| Jun 4, 2026 | 5.02 | 5.35 | 5.02 | 5.35 | 5.35 | 3.68% | 43,195 |
| Jun 3, 2026 | 5.11 | 5.27 | 5.11 | 5.16 | 5.16 | 1.57% | 45,213 |
| Jun 2, 2026 | 5.13 | 5.17 | 5.04 | 5.08 | 5.08 | 0.47% | 23,908 |
| Jun 1, 2026 | 4.75 | 5.10 | 4.75 | 5.06 | 5.06 | 4.25% | 35,532 |